Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.68 | 17.84 | 17.46 | 17.71 | 10,862,555 | +0.09(+0.51%) |
Jan 30, 2007 | 17.55 | 17.71 | 17.44 | 17.62 | 10,621,311 | +0.10(+0.57%) |
Jan 29, 2007 | 17.72 | 17.73 | 17.27 | 17.52 | 16,851,486 | -0.25(-1.41%) |
Jan 26, 2007 | 17.94 | 18.15 | 17.53 | 17.77 | 19,826,238 | -0.20(-1.11%) |
Jan 25, 2007 | 17.59 | 19.02 | 17.57 | 17.97 | 39,462,092 | +0.49(+2.80%) |
Jan 24, 2007 | 17.41 | 17.80 | 17.30 | 17.48 | 11,088,178 | +0.07(+0.40%) |
Jan 23, 2007 | 17.57 | 17.75 | 17.35 | 17.41 | 10,085,366 | -0.09(-0.51%) |
Jan 22, 2007 | 17.58 | 17.74 | 17.33 | 17.50 | 14,873,619 | -0.04(-0.22%) |
Jan 19, 2007 | 17.62 | 17.85 | 17.47 | 17.54 | 18,084,966 | -0.21(-1.19%) |
Jan 18, 2007 | 17.98 | 18.15 | 17.70 | 17.75 | 21,043,908 | -0.10(-0.56%) |
Jan 17, 2007 | 17.81 | 18.19 | 17.26 | 17.85 | 45,727,740 | +0.06(+0.34%) |
Jan 16, 2007 | 18.71 | 19.25 | 17.65 | 17.79 | 121,707,048 | -2.69(-13.13%) |
Jan 12, 2007 | 21.75 | 21.75 | 20.35 | 20.48 | 36,673,188 | -0.85(-3.98%) |
Jan 11, 2007 | 21.51 | 21.86 | 21.20 | 21.33 | 14,796,930 | -0.13(-0.61%) |
Jan 10, 2007 | 21.44 | 21.57 | 21.20 | 21.46 | 8,692,994 | -0.11(-0.51%) |
Jan 09, 2007 | 21.38 | 21.80 | 21.33 | 21.57 | 9,016,211 | +0.19(+0.89%) |
Jan 08, 2007 | 21.20 | 21.53 | 21.20 | 21.38 | 14,239,934 | +0.04(+0.19%) |
Jan 05, 2007 | 21.58 | 21.60 | 21.27 | 21.34 | 11,815,738 | -0.32(-1.48%) |
Jan 04, 2007 | 21.38 | 21.83 | 21.27 | 21.66 | 17,886,028 | +0.32(+1.50%) |
Jan 03, 2007 | 20.98 | 21.86 | 20.86 | 21.34 | 17,988,448 | +0.49(+2.35%) |
Dec 29, 2006 | 21.19 | 21.40 | 20.75 | 20.85 | 7,395,048 | -0.43(-2.02%) |
Dec 28, 2006 | 21.08 | 21.36 | 20.93 | 21.28 | 7,585,442 | +0.33(+1.58%) |
Dec 27, 2006 | 21.01 | 21.20 | 20.94 | 20.95 | 4,917,513 | +0.01(+0.05%) |
Dec 26, 2006 | 20.72 | 21.08 | 20.72 | 20.94 | 3,127,809 | +0.11(+0.53%) |
Dec 22, 2006 | 21.16 | 21.22 | 20.70 | 20.83 | 8,703,563 | -0.20(-0.95%) |
Dec 21, 2006 | 21.25 | 21.40 | 20.93 | 21.03 | 20,178,572 | -0.36(-1.68%) |
Dec 20, 2006 | 21.71 | 21.90 | 21.30 | 21.39 | 13,304,260 | +0.00(+0.00%) |
Dec 19, 2006 | 20.85 | 21.47 | 20.80 | 21.39 | 12,185,556 | +0.33(+1.57%) |
Dec 18, 2006 | 21.14 | 21.57 | 20.84 | 21.06 | 13,115,558 | -0.11(-0.52%) |
Dec 15, 2006 | 21.00 | 21.38 | 20.92 | 21.17 | 17,804,996 | +0.23(+1.10%) |
Dec 14, 2006 | 20.75 | 21.21 | 20.67 | 20.94 | 16,016,322 | +0.26(+1.26%) |
Dec 13, 2006 | 20.68 | 20.92 | 20.42 | 20.68 | 12,743,294 | +0.13(+0.63%) |
Dec 12, 2006 | 20.47 | 20.83 | 20.21 | 20.55 | 13,008,028 | +0.14(+0.69%) |
Dec 11, 2006 | 19.85 | 21.00 | 19.85 | 20.41 | 30,654,452 | +0.48(+2.41%) |
Dec 08, 2006 | 19.70 | 20.12 | 19.69 | 19.93 | 12,015,528 | +0.17(+0.86%) |
Dec 07, 2006 | 20.12 | 20.25 | 19.64 | 19.76 | 17,221,320 | -0.35(-1.74%) |
Dec 06, 2006 | 20.50 | 21.15 | 20.08 | 20.11 | 22,429,316 | -0.51(-2.47%) |
Dec 05, 2006 | 21.23 | 21.25 | 20.35 | 20.62 | 17,770,012 | -0.53(-2.51%) |
Dec 04, 2006 | 20.59 | 21.30 | 20.51 | 21.15 | 10,244,525 | +0.51(+2.47%) |
Dec 01, 2006 | 21.06 | 21.11 | 20.43 | 20.64 | 13,483,398 | -0.58(-2.73%) |
Nov 30, 2006 | 21.14 | 21.42 | 21.00 | 21.22 | 11,304,600 | +0.08(+0.38%) |
Nov 29, 2006 | 21.02 | 21.35 | 20.88 | 21.14 | 11,463,438 | +0.17(+0.81%) |
Nov 28, 2006 | 20.59 | 21.14 | 20.33 | 20.97 | 13,429,601 | +0.30(+1.45%) |
Nov 27, 2006 | 20.85 | 20.95 | 20.60 | 20.67 | 14,711,848 | -0.26(-1.24%) |
Nov 24, 2006 | 20.55 | 21.17 | 20.56 | 20.93 | 2,645,928 | -0.01(-0.05%) |
Nov 22, 2006 | 20.79 | 21.16 | 20.55 | 20.94 | 8,758,466 | +0.17(+0.82%) |
Nov 21, 2006 | 20.39 | 20.78 | 20.38 | 20.77 | 10,831,966 | +0.15(+0.73%) |
Nov 20, 2006 | 20.42 | 20.74 | 20.32 | 20.62 | 8,481,785 | -0.04(-0.19%) |
Nov 17, 2006 | 20.56 | 20.75 | 20.23 | 20.66 | 11,271,259 | -0.09(-0.43%) |
Nov 16, 2006 | 20.81 | 20.98 | 20.62 | 20.75 | 12,128,934 | +0.03(+0.14%) |
Nov 15, 2006 | 20.33 | 20.90 | 20.31 | 20.72 | 11,334,573 | +0.30(+1.47%) |
Nov 14, 2006 | 20.48 | 20.61 | 20.15 | 20.42 | 12,368,882 | -0.11(-0.54%) |
Nov 13, 2006 | 20.06 | 20.82 | 20.00 | 20.53 | 14,697,305 | +0.42(+2.09%) |
Nov 10, 2006 | 19.99 | 20.19 | 19.80 | 20.11 | 8,351,723 | +0.26(+1.31%) |
Nov 09, 2006 | 20.24 | 20.45 | 19.78 | 19.85 | 11,037,717 | -0.40(-1.98%) |
Nov 08, 2006 | 20.20 | 20.54 | 20.13 | 20.25 | 9,001,126 | -0.09(-0.44%) |
Nov 07, 2006 | 20.46 | 20.69 | 20.25 | 20.34 | 10,528,528 | -0.08(-0.39%) |
Nov 06, 2006 | 19.95 | 20.49 | 19.86 | 20.42 | 12,120,730 | +0.51(+2.56%) |
Nov 03, 2006 | 20.12 | 20.16 | 19.64 | 19.91 | 9,766,411 | -0.16(-0.80%) |
Nov 02, 2006 | 19.73 | 20.12 | 19.67 | 20.07 | 12,728,736 | +0.16(+0.80%) |